663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,200000,285844780,5500,5500,5500,5500,108
|
|
20230920,195900,285844780,5500,5500,5500,5500,0
|
|
20230920,195800,285844780,5500,5500,5500,5500,0
|
|
20230920,195700,285844780,5500,5500,5500,5500,0
|
|
20230920,195600,285844780,5500,5500,5500,5500,0
|
|
20230920,195500,285844780,5500,5500,5500,5500,0
|
|
20230920,195400,285844780,5500,5500,5500,5500,0
|
|
20230920,195300,285844780,5500,5500,5500,5500,0
|
|
20230920,195200,285844780,5500,5500,5500,5500,0
|
|
20230920,195100,285844780,5500,5500,5500,5500,0
|
|
20230920,195000,285844780,5500,5500,5500,5500,0
|
|
20230920,194900,285844780,5500,5500,5500,5500,0
|
|
20230920,194800,285844780,5500,5500,5500,5500,0
|
|
20230920,194700,285844780,5500,5500,5500,5500,0
|
|
20230920,194600,285844780,5500,5500,5500,5500,0
|
|
20230920,194500,285844780,5500,5500,5500,5500,0
|
|
20230920,194400,285844780,5500,5500,5500,5500,0
|
|
20230920,194300,285844780,5500,5500,5500,5500,0
|
|
20230920,194200,285844780,5500,5500,5500,5500,0
|
|
20230920,194100,285844780,5500,5500,5500,5500,0
|
|
20230920,194000,285844780,5500,5500,5500,5500,0
|
|
20230920,193900,285844780,5500,5500,5500,5500,0
|
|
20230920,193800,285844780,5500,5500,5500,5500,0
|
|
20230920,193700,285844780,5500,5500,5500,5500,0
|
|
20230920,193600,285844780,5500,5500,5500,5500,0
|
|
20230920,193500,285844780,5500,5500,5500,5500,0
|
|
20230920,193400,285844780,5500,5500,5500,5500,0
|
|
20230920,193300,285844780,5500,5500,5500,5500,0
|
|
20230920,193200,285844780,5500,5500,5500,5500,0
|
|
20230920,193100,285844780,5500,5500,5500,5500,0
|
|
20230920,193000,285844780,5500,5500,5500,5500,108
|
|
20230920,192900,285844780,5500,5500,5500,5500,0
|
|
20230920,192800,285844780,5500,5500,5500,5500,0
|
|
20230920,192700,285844780,5500,5500,5500,5500,0
|
|
20230920,192600,285844780,5500,5500,5500,5500,0
|
|
20230920,192500,285844780,5500,5500,5500,5500,0
|
|
20230920,192400,285844780,5500,5500,5500,5500,0
|
|
20230920,192300,285844780,5500,5500,5500,5500,0
|
|
20230920,192200,285844780,5500,5500,5500,5500,0
|
|
20230920,192100,285844780,5500,5500,5500,5500,0
|
|
20230920,192000,285844780,5500,5500,5500,5500,0
|
|
20230920,191900,285844780,5500,5500,5500,5500,0
|
|
20230920,191800,285844780,5500,5500,5500,5500,0
|
|
20230920,191700,285844780,5500,5500,5500,5500,0
|
|
20230920,191600,285844780,5500,5500,5500,5500,0
|
|
20230920,191500,285844780,5500,5500,5500,5500,0
|
|
20230920,191400,285844780,5500,5500,5500,5500,0
|
|
20230920,191300,285844780,5500,5500,5500,5500,0
|
|
20230920,191200,285844780,5500,5500,5500,5500,0
|
|
20230920,191100,285844780,5500,5500,5500,5500,0
|
|
20230920,191000,285844780,5500,5500,5500,5500,0
|
|
20230920,190900,285844780,5500,5500,5500,5500,0
|
|
20230920,190800,285844780,5500,5500,5500,5500,0
|
|
20230920,190700,285844780,5500,5500,5500,5500,0
|
|
20230920,190600,285844780,5500,5500,5500,5500,0
|
|
20230920,190500,285844780,5500,5500,5500,5500,0
|
|
20230920,190400,285844780,5500,5500,5500,5500,0
|
|
20230920,190300,285844780,5500,5500,5500,5500,0
|
|
20230920,190200,285844780,5500,5500,5500,5500,0
|
|
20230920,190100,285844780,5500,5500,5500,5500,0
|
|
20230920,190000,285844780,5500,5500,5500,5500,108
|
|
20230920,185900,285844780,5500,5500,5500,5500,0
|
|
20230920,185800,285844780,5500,5500,5500,5500,0
|
|
20230920,185700,285844780,5500,5500,5500,5500,0
|
|
20230920,185600,285844780,5500,5500,5500,5500,0
|
|
20230920,185500,285844780,5500,5500,5500,5500,0
|
|
20230920,185400,285844780,5500,5500,5500,5500,0
|
|
20230920,185300,285844780,5500,5500,5500,5500,0
|
|
20230920,185200,285844780,5500,5500,5500,5500,0
|
|
20230920,185100,285844780,5500,5500,5500,5500,0
|
|
20230920,185000,285844780,5500,5500,5500,5500,0
|
|
20230920,184900,285844780,5500,5500,5500,5500,0
|
|
20230920,184800,285844780,5500,5500,5500,5500,0
|
|
20230920,184700,285844780,5500,5500,5500,5500,0
|
|
20230920,184600,285844780,5500,5500,5500,5500,0
|
|
20230920,184500,285844780,5500,5500,5500,5500,0
|
|
20230920,184400,285844780,5500,5500,5500,5500,0
|
|
20230920,184300,285844780,5500,5500,5500,5500,0
|
|
20230920,184200,285844780,5500,5500,5500,5500,0
|
|
20230920,184100,285844780,5500,5500,5500,5500,0
|
|
20230920,184000,285844780,5500,5500,5500,5500,0
|
|
20230920,183900,285844780,5500,5500,5500,5500,0
|
|
20230920,183800,285844780,5500,5500,5500,5500,0
|
|
20230920,183700,285844780,5500,5500,5500,5500,0
|
|
20230920,183600,285844780,5500,5500,5500,5500,0
|
|
20230920,183500,285844780,5500,5500,5500,5500,0
|
|
20230920,183400,285844780,5500,5500,5500,5500,0
|
|
20230920,183300,285844780,5500,5500,5500,5500,0
|
|
20230920,183200,285844780,5500,5500,5500,5500,0
|
|
20230920,183100,285844780,5500,5500,5500,5500,0
|
|
20230920,183000,285844780,5500,5500,5500,5500,108
|
|
20230920,182900,285844780,5500,5500,5500,5500,0
|
|
20230920,182800,285844780,5500,5500,5500,5500,0
|
|
20230920,182700,285844780,5500,5500,5500,5500,0
|
|
20230920,182600,285844780,5500,5500,5500,5500,0
|
|
20230920,182500,285844780,5500,5500,5500,5500,0
|
|
20230920,182400,285844780,5500,5500,5500,5500,0
|
|
20230920,182300,285844780,5500,5500,5500,5500,0
|
|
20230920,182200,285844780,5500,5500,5500,5500,0
|
|
20230920,182100,285844780,5500,5500,5500,5500,0
|
|
20230920,182000,285844780,5500,5500,5500,5500,0
|
|
20230920,181900,285844780,5500,5500,5500,5500,0
|
|
20230920,181800,285844780,5500,5500,5500,5500,0
|
|
20230920,181700,285844780,5500,5500,5500,5500,0
|
|
20230920,181600,285844780,5500,5500,5500,5500,0
|
|
20230920,181500,285844780,5500,5500,5500,5500,0
|
|
20230920,181400,285844780,5500,5500,5500,5500,0
|
|
20230920,181300,285844780,5500,5500,5500,5500,0
|
|
20230920,181200,285844780,5500,5500,5500,5500,0
|
|
20230920,181100,285844780,5500,5500,5500,5500,0
|
|
20230920,181000,285844780,5500,5500,5500,5500,0
|
|
20230920,180900,285844780,5500,5500,5500,5500,0
|
|
20230920,180800,285844780,5500,5500,5500,5500,0
|
|
20230920,180700,285844780,5500,5500,5500,5500,0
|
|
20230920,180600,285844780,5500,5500,5500,5500,0
|
|
20230920,180500,285844780,5500,5500,5500,5500,0
|
|
20230920,180400,285844780,5500,5500,5500,5500,0
|
|
20230920,180300,285844780,5500,5500,5500,5500,0
|
|
20230920,180200,285844780,5500,5500,5500,5500,0
|
|
20230920,180100,285844780,5500,5500,5500,5500,0
|
|
20230920,180000,285844780,5500,5500,5500,5500,108
|
|
20230920,175900,285844780,5500,5500,5500,5500,0
|
|
20230920,175800,285844780,5500,5500,5500,5500,0
|
|
20230920,175700,285844780,5500,5500,5500,5500,0
|
|
20230920,175600,285844780,5500,5500,5500,5500,0
|
|
20230920,175500,285844780,5500,5500,5500,5500,0
|
|
20230920,175400,285844780,5500,5500,5500,5500,0
|
|
20230920,175300,285844780,5500,5500,5500,5500,0
|
|
20230920,175200,285844780,5500,5500,5500,5500,0
|
|
20230920,175100,285844780,5500,5500,5500,5500,0
|
|
20230920,175000,285844780,5500,5500,5500,5500,0
|
|
20230920,174900,285844780,5500,5500,5500,5500,0
|
|
20230920,174800,285844780,5500,5500,5500,5500,0
|
|
20230920,174700,285844780,5500,5500,5500,5500,0
|
|
20230920,174600,285844780,5500,5500,5500,5500,0
|
|
20230920,174500,285844780,5500,5500,5500,5500,0
|
|
20230920,174400,285844780,5500,5500,5500,5500,0
|
|
20230920,174300,285844780,5500,5500,5500,5500,0
|
|
20230920,174200,285844780,5500,5500,5500,5500,0
|
|
20230920,174100,285844780,5500,5500,5500,5500,0
|
|
20230920,174000,285844780,5500,5500,5500,5500,0
|
|
20230920,173900,285844780,5500,5500,5500,5500,0
|
|
20230920,173800,285844780,5500,5500,5500,5500,0
|
|
20230920,173700,285844780,5500,5500,5500,5500,0
|
|
20230920,173600,285844780,5500,5500,5500,5500,0
|
|
20230920,173500,285844780,5500,5500,5500,5500,0
|
|
20230920,173400,285844780,5500,5500,5500,5500,0
|
|
20230920,173300,285844780,5500,5500,5500,5500,0
|
|
20230920,173200,285844780,5500,5500,5500,5500,0
|
|
20230920,173100,285844780,5500,5500,5500,5500,0
|
|
20230920,173000,285844780,5500,5500,5500,5500,108
|
|
20230920,172900,285844780,5500,5500,5500,5500,0
|
|
20230920,172800,285844780,5500,5500,5500,5500,0
|
|
20230920,172700,285844780,5500,5500,5500,5500,0
|
|
20230920,172600,285844780,5500,5500,5500,5500,0
|
|
20230920,172500,285844780,5500,5500,5500,5500,0
|
|
20230920,172400,285844780,5500,5500,5500,5500,0
|
|
20230920,172300,285844780,5500,5500,5500,5500,0
|
|
20230920,172200,285844780,5500,5500,5500,5500,0
|
|
20230920,172100,285844780,5500,5500,5500,5500,0
|
|
20230920,172000,285844780,5500,5500,5500,5500,0
|
|
20230920,171900,285844780,5500,5500,5500,5500,0
|
|
20230920,171800,285844780,5500,5500,5500,5500,0
|
|
20230920,171700,285844780,5500,5500,5500,5500,0
|
|
20230920,171600,285844780,5500,5500,5500,5500,0
|
|
20230920,171500,285844780,5500,5500,5500,5500,0
|
|
20230920,171400,285844780,5500,5500,5500,5500,0
|
|
20230920,171300,285844780,5500,5500,5500,5500,0
|
|
20230920,171200,285844780,5500,5500,5500,5500,0
|
|
20230920,171100,285844780,5500,5500,5500,5500,0
|
|
20230920,171000,285844780,5500,5500,5500,5500,0
|
|
20230920,170900,285844780,5500,5500,5500,5500,0
|
|
20230920,170800,285844780,5500,5500,5500,5500,0
|
|
20230920,170700,285844780,5500,5500,5500,5500,0
|
|
20230920,170600,285844780,5500,5500,5500,5500,0
|
|
20230920,170500,285844780,5500,5500,5500,5500,0
|
|
20230920,170400,285844780,5500,5500,5500,5500,0
|
|
20230920,170300,285844780,5500,5500,5500,5500,0
|
|
20230920,170200,285844780,5500,5500,5500,5500,0
|
|
20230920,170100,285844780,5500,5500,5500,5500,0
|
|
20230920,170000,285844780,5500,5500,5500,5500,108
|
|
20230920,165900,285844780,5500,5500,5500,5500,0
|
|
20230920,165800,285844780,5500,5500,5500,5500,0
|
|
20230920,165700,285844780,5500,5500,5500,5500,0
|
|
20230920,165600,285844780,5500,5500,5500,5500,0
|
|
20230920,165500,285844780,5500,5500,5500,5500,0
|
|
20230920,165400,285844780,5500,5500,5500,5500,0
|
|
20230920,165300,285844780,5500,5500,5500,5500,0
|
|
20230920,165200,285844780,5500,5500,5500,5500,0
|
|
20230920,165100,285844780,5500,5500,5500,5500,0
|
|
20230920,165000,285844780,5500,5500,5500,5500,0
|
|
20230920,164900,285844780,5500,5500,5500,5500,0
|
|
20230920,164800,285844780,5500,5500,5500,5500,0
|
|
20230920,164700,285844780,5500,5500,5500,5500,0
|
|
20230920,164600,285844780,5500,5500,5500,5500,0
|
|
20230920,164500,285844780,5500,5500,5500,5500,0
|
|
20230920,164400,285844780,5500,5500,5500,5500,0
|
|
20230920,164300,285844780,5500,5500,5500,5500,0
|
|
20230920,164200,285844780,5500,5500,5500,5500,0
|
|
20230920,164100,285844780,5500,5500,5500,5500,0
|
|
20230920,164000,285844780,5500,5500,5500,5500,0
|
|
20230920,163900,285844780,5500,5500,5500,5500,0
|
|
20230920,163800,285844780,5500,5500,5500,5500,0
|
|
20230920,163700,285844780,5500,5500,5500,5500,0
|
|
20230920,163600,285844780,5500,5500,5500,5500,0
|
|
20230920,163500,285844780,5500,5500,5500,5500,0
|
|
20230920,163400,285844780,5500,5500,5500,5500,0
|
|
20230920,163300,285844780,5500,5500,5500,5500,0
|
|
20230920,163200,285844780,5500,5500,5500,5500,0
|
|
20230920,163100,285844780,5500,5500,5500,5500,0
|
|
20230920,163000,285844780,5500,5500,5500,5500,108
|
|
20230920,162900,285844780,5500,5500,5500,5500,0
|
|
20230920,162800,285844780,5500,5500,5500,5500,0
|
|
20230920,162700,285844780,5500,5500,5500,5500,0
|
|
20230920,162600,285844780,5500,5500,5500,5500,0
|
|
20230920,162500,285844780,5500,5500,5500,5500,0
|
|
20230920,162400,285844780,5500,5500,5500,5500,0
|
|
20230920,162300,285844780,5500,5500,5500,5500,0
|
|
20230920,162200,285844780,5500,5500,5500,5500,0
|
|
20230920,162100,285844780,5500,5500,5500,5500,0
|
|
20230920,162000,285844780,5500,5500,5500,5500,0
|
|
20230920,161900,285844780,5500,5500,5500,5500,0
|
|
20230920,161800,285844780,5500,5500,5500,5500,0
|
|
20230920,161700,285844780,5500,5500,5500,5500,0
|
|
20230920,161600,285844780,5500,5500,5500,5500,0
|
|
20230920,161500,285844780,5500,5500,5500,5500,0
|
|
20230920,161400,285844780,5500,5500,5500,5500,0
|
|
20230920,161300,285844780,5500,5500,5500,5500,0
|
|
20230920,161200,285844780,5500,5500,5500,5500,0
|
|
20230920,161100,285844780,5500,5500,5500,5500,0
|
|
20230920,161000,285844780,5500,5500,5500,5500,0
|
|
20230920,160900,285844780,5500,5500,5500,5500,0
|
|
20230920,160800,285844780,5500,5500,5500,5500,0
|
|
20230920,160700,285844780,5500,5500,5500,5500,0
|
|
20230920,160600,285844780,5500,5500,5500,5500,0
|
|
20230920,160500,285844780,5500,5500,5500,5500,0
|
|
20230920,160400,285844780,5500,5500,5500,5500,0
|
|
20230920,160300,285844780,5500,5500,5500,5500,0
|
|
20230920,160200,285844780,5500,5500,5500,5500,0
|
|
20230920,160100,285844780,5500,5500,5500,5500,0
|
|
20230920,160000,285844780,5500,5500,5500,5500,108
|
|
20230920,155900,285844780,5500,5500,5500,5500,0
|
|
20230920,155800,285844780,5500,5500,5500,5500,0
|
|
20230920,155700,285844780,5500,5500,5500,5500,0
|
|
20230920,155600,285844780,5500,5500,5500,5500,0
|
|
20230920,155500,285844780,5500,5500,5500,5500,0
|
|
20230920,155400,285844780,5500,5500,5500,5500,0
|
|
20230920,155300,285844780,5500,5500,5500,5500,0
|
|
20230920,155200,285844780,5500,5500,5500,5500,0
|
|
20230920,155100,285844780,5500,5500,5500,5500,0
|
|
20230920,155000,285844780,5500,5500,5500,5500,0
|
|
20230920,154900,285844780,5500,5500,5500,5500,0
|
|
20230920,154800,285844780,5500,5500,5500,5500,0
|
|
20230920,154700,285844780,5500,5500,5500,5500,0
|
|
20230920,154600,285844780,5500,5500,5500,5500,0
|
|
20230920,154500,285844780,5500,5500,5500,5500,0
|
|
20230920,154400,285844780,5500,5500,5500,5500,0
|
|
20230920,154300,285844780,5500,5500,5500,5500,0
|
|
20230920,154200,285844780,5500,5500,5500,5500,0
|
|
20230920,154100,285844780,5500,5500,5500,5500,0
|
|
20230920,154000,285844780,5500,5500,5500,5500,0
|
|
20230920,153900,285844780,5500,5500,5500,5500,0
|
|
20230920,153800,285844780,5500,5500,5500,5500,0
|
|
20230920,153700,285844780,5500,5500,5500,5500,0
|
|
20230920,153600,285844780,5500,5500,5500,5500,0
|
|
20230920,153500,285844780,5500,5500,5500,5500,0
|
|
20230920,153400,285844780,5500,5500,5500,5500,0
|
|
20230920,153300,285844780,5500,5500,5500,5500,0
|
|
20230920,153200,285844780,5500,5500,5500,5500,0
|
|
20230920,153100,285844780,5500,5500,5500,5500,0
|
|
20230920,153000,285844780,5500,5500,5500,5500,216
|
|
20230920,152900,285250780,5500,5500,5500,5500,0
|
|
20230920,152800,285250780,5500,5500,5500,5500,0
|
|
20230920,152700,285250780,5500,5500,5500,5500,0
|
|
20230920,152600,285250780,5500,5500,5500,5500,0
|
|
20230920,152500,285250780,5500,5500,5500,5500,0
|
|
20230920,152400,285250780,5500,5500,5500,5500,0
|
|
20230920,152300,285250780,5500,5500,5500,5500,0
|
|
20230920,152200,285250780,5500,5500,5500,5500,0
|
|
20230920,152100,285250780,5500,5500,5500,5500,0
|
|
20230920,152000,285250780,5500,5500,5500,5500,0
|
|
20230920,151900,285250780,5500,5480,5500,5480,33
|
|
20230920,151800,285069820,5500,5500,5500,5500,17
|
|
20230920,151700,284976320,5500,5500,5500,5500,234
|
|
20230920,151600,283689320,5500,5500,5500,5500,0
|
|
20230920,151500,283689320,5500,5500,5500,5500,0
|
|
20230920,151400,283689320,5500,5500,5500,5500,0
|
|
20230920,151300,283689320,5500,5500,5500,5500,0
|
|
20230920,151200,283689320,5500,5500,5500,5500,0
|
|
20230920,151100,283689320,5500,5500,5500,5500,0
|
|
20230920,151000,283689320,5500,5500,5500,5500,0
|
|
20230920,150900,283689320,5500,5500,5500,5500,0
|
|
20230920,150800,283689320,5500,5480,5500,5480,25
|
|
20230920,150700,283552160,5500,5500,5500,5500,0
|
|
20230920,150600,283552160,5500,5490,5500,5490,402
|
|
20230920,150500,281342160,5500,5500,5500,5500,0
|
|
20230920,150400,281342160,5500,5500,5500,5500,0
|
|
20230920,150300,281342160,5500,5500,5500,5500,0
|
|
20230920,150200,281342160,5500,5500,5500,5500,0
|
|
20230920,150100,281342160,5500,5500,5500,5500,0
|
|
20230920,150000,281342160,5500,5500,5500,5500,0
|
|
20230920,145900,281342160,5500,5500,5500,5500,0
|
|
20230920,145800,281342160,5500,5500,5500,5500,6
|
|
20230920,145700,281309160,5500,5500,5500,5500,0
|
|
20230920,145600,281309160,5500,5500,5500,5500,40
|
|
20230920,145500,281089160,5500,5500,5500,5500,0
|
|
20230920,145400,281089160,5500,5500,5500,5500,0
|
|
20230920,145300,281089160,5500,5500,5500,5500,0
|
|
20230920,145200,281089160,5500,5500,5500,5500,0
|
|
20230920,145100,281089160,5500,5500,5500,5500,0
|
|
20230920,145000,281089160,5500,5500,5500,5500,0
|
|
20230920,144900,281089160,5500,5500,5500,5500,0
|
|
20230920,144800,281089160,5500,5500,5500,5500,0
|
|
20230920,144700,281089160,5500,5500,5500,5500,0
|
|
20230920,144600,281089160,5500,5500,5500,5500,0
|
|
20230920,144500,281089160,5500,5500,5500,5500,0
|
|
20230920,144400,281089160,5500,5500,5500,5500,0
|
|
20230920,144300,281089160,5500,5500,5500,5500,0
|
|
20230920,144200,281089160,5500,5500,5500,5500,0
|
|
20230920,144100,281089160,5500,5500,5500,5500,0
|
|
20230920,144000,281089160,5500,5490,5500,5490,807
|
|
20230920,143900,276658720,5480,5480,5480,5480,2874
|
|
20230920,143800,260909200,5510,5510,5510,5510,0
|
|
20230920,143700,260909200,5510,5510,5510,5510,0
|
|
20230920,143600,260909200,5510,5490,5510,5490,531
|
|
20230920,143500,257993990,5510,5510,5510,5510,0
|
|
20230920,143400,257993990,5510,5510,5510,5510,5
|
|
20230920,143300,257966440,5500,5500,5500,5500,200
|
|
20230920,143200,256866440,5500,5500,5500,5500,100
|
|
20230920,143100,256316440,5500,5500,5500,5500,0
|
|
20230920,143000,256316440,5500,5500,5500,5500,0
|
|
20230920,142900,256316440,5500,5500,5500,5500,402
|
|
20230920,142800,254105440,5500,5490,5500,5490,4
|
|
20230920,142700,254083470,5490,5490,5490,5490,0
|
|
20230920,142600,254083470,5490,5490,5490,5490,0
|
|
20230920,142500,254083470,5490,5500,5500,5490,48
|
|
20230920,142400,253819940,5490,5490,5490,5490,44
|
|
20230920,142300,253578380,5490,5490,5490,5490,376
|
|
20230920,142200,251514140,5490,5490,5490,5490,0
|
|
20230920,142100,251514140,5490,5490,5490,5490,0
|
|
20230920,142000,251514140,5490,5490,5490,5490,0
|
|
20230920,141900,251514140,5490,5490,5490,5490,0
|
|
20230920,141800,251514140,5490,5490,5490,5490,0
|
|
20230920,141700,251514140,5490,5490,5490,5490,0
|
|
20230920,141600,251514140,5490,5490,5490,5490,1
|
|
20230920,141500,251508650,5490,5490,5490,5490,0
|
|
20230920,141400,251508650,5490,5490,5490,5490,15
|
|
20230920,141300,251426300,5490,5490,5490,5490,0
|
|
20230920,141200,251426300,5490,5490,5490,5490,0
|
|
20230920,141100,251426300,5490,5490,5490,5490,0
|
|
20230920,141000,251426300,5490,5490,5490,5490,20
|
|
20230920,140900,251316500,5490,5490,5490,5490,0
|
|
20230920,140800,251316500,5490,5490,5490,5490,0
|
|
20230920,140700,251316500,5490,5490,5490,5490,0
|
|
20230920,140600,251316500,5490,5490,5490,5490,0
|
|
20230920,140500,251316500,5490,5490,5490,5490,0
|
|
20230920,140400,251316500,5490,5490,5490,5490,0
|
|
20230920,140300,251316500,5490,5490,5490,5490,0
|
|
20230920,140200,251316500,5490,5490,5490,5490,5
|
|
20230920,140100,251289050,5480,5480,5480,5480,0
|
|
20230920,140000,251289050,5480,5480,5480,5480,6
|
|
20230920,135900,251256170,5490,5490,5490,5490,0
|
|
20230920,135800,251256170,5490,5490,5490,5490,800
|
|
20230920,135700,246864170,5490,5490,5490,5490,0
|
|
20230920,135600,246864170,5490,5490,5490,5490,0
|
|
20230920,135500,246864170,5490,5490,5490,5490,0
|
|
20230920,135400,246864170,5490,5490,5490,5490,0
|
|
20230920,135300,246864170,5490,5490,5490,5490,1
|
|
20230920,135200,246858680,5490,5490,5490,5490,0
|
|
20230920,135100,246858680,5490,5490,5490,5490,0
|
|
20230920,135000,246858680,5490,5490,5490,5490,1
|
|
20230920,134900,246853190,5480,5480,5480,5480,0
|
|
20230920,134800,246853190,5480,5480,5480,5480,0
|
|
20230920,134700,246853190,5480,5480,5480,5480,29
|
|
20230920,134600,246694270,5480,5480,5480,5480,0
|
|
20230920,134500,246694270,5480,5480,5480,5480,0
|
|
20230920,134400,246694270,5480,5480,5480,5480,0
|
|
20230920,134300,246694270,5480,5480,5480,5480,5
|
|
20230920,134200,246666870,5490,5490,5490,5490,1
|
|
20230920,134100,246661380,5480,5480,5480,5480,0
|
|
20230920,134000,246661380,5480,5480,5480,5480,0
|
|
20230920,133900,246661380,5480,5480,5480,5480,500
|
|
20230920,133800,243921380,5480,5480,5480,5480,0
|
|
20230920,133700,243921380,5480,5480,5480,5480,0
|
|
20230920,133600,243921380,5480,5480,5480,5480,0
|
|
20230920,133500,243921380,5480,5480,5480,5480,0
|
|
20230920,133400,243921380,5480,5480,5480,5480,0
|
|
20230920,133300,243921380,5480,5480,5480,5480,0
|
|
20230920,133200,243921380,5480,5480,5480,5480,0
|
|
20230920,133100,243921380,5480,5480,5480,5480,0
|
|
20230920,133000,243921380,5480,5480,5480,5480,0
|
|
20230920,132900,243921380,5480,5480,5480,5480,682
|
|
20230920,132800,240184020,5500,5500,5500,5500,0
|
|
20230920,132700,240184020,5500,5500,5500,5500,0
|
|
20230920,132600,240184020,5500,5500,5500,5500,0
|
|
20230920,132500,240184020,5500,5500,5500,5500,0
|
|
20230920,132400,240184020,5500,5500,5500,5500,0
|
|
20230920,132300,240184020,5500,5500,5500,5500,0
|
|
20230920,132200,240184020,5500,5500,5500,5500,0
|
|
20230920,132100,240184020,5500,5500,5500,5500,0
|
|
20230920,132000,240184020,5500,5500,5500,5500,0
|
|
20230920,131900,240184020,5500,5500,5500,5500,0
|
|
20230920,131800,240184020,5500,5500,5500,5500,0
|
|
20230920,131700,240184020,5500,5500,5500,5500,0
|
|
20230920,131600,240184020,5500,5500,5500,5500,0
|
|
20230920,131500,240184020,5500,5500,5500,5500,0
|
|
20230920,131400,240184020,5500,5500,5500,5500,0
|
|
20230920,131300,240184020,5500,5500,5500,5500,0
|
|
20230920,131200,240184020,5500,5500,5500,5500,0
|
|
20230920,131100,240184020,5500,5500,5500,5500,0
|
|
20230920,131000,240184020,5500,5500,5500,5500,0
|
|
20230920,130900,240184020,5500,5500,5500,5500,0
|
|
20230920,130800,240184020,5500,5500,5500,5500,0
|
|
20230920,130700,240184020,5500,5500,5500,5500,0
|
|
20230920,130600,240184020,5500,5500,5500,5500,0
|
|
20230920,130500,240184020,5500,5500,5500,5500,0
|
|
20230920,130400,240184020,5500,5500,5500,5500,0
|
|
20230920,130300,240184020,5500,5500,5500,5500,1
|
|
20230920,130200,240178520,5470,5470,5470,5470,608
|
|
20230920,130100,236852760,5510,5510,5510,5510,0
|
|
20230920,130000,236852760,5510,5510,5510,5510,0
|
|
20230920,125900,236852760,5510,5510,5510,5510,0
|
|
20230920,125800,236852760,5510,5510,5510,5510,0
|
|
20230920,125700,236852760,5510,5510,5510,5510,1
|
|
20230920,125600,236847250,5500,5500,5500,5500,0
|
|
20230920,125500,236847250,5500,5500,5500,5500,0
|
|
20230920,125400,236847250,5500,5500,5500,5500,220
|
|
20230920,125300,235637250,5500,5500,5500,5500,0
|
|
20230920,125200,235637250,5500,5500,5500,5500,0
|
|
20230920,125100,235637250,5500,5500,5500,5500,0
|
|
20230920,125000,235637250,5500,5500,5500,5500,0
|
|
20230920,124900,235637250,5500,5500,5500,5500,0
|
|
20230920,124800,235637250,5500,5500,5500,5500,0
|
|
20230920,124700,235637250,5500,5500,5500,5500,1
|
|
20230920,124600,235631750,5470,5470,5470,5470,0
|
|
20230920,124500,235631750,5470,5470,5470,5470,0
|
|
20230920,124400,235631750,5470,5470,5470,5470,0
|
|
20230920,124300,235631750,5470,5470,5470,5470,0
|
|
20230920,124200,235631750,5470,5470,5470,5470,0
|
|
20230920,124100,235631750,5470,5470,5470,5470,0
|
|
20230920,124000,235631750,5470,5470,5470,5470,571
|
|
20230920,123900,232508380,5480,5480,5480,5480,200
|
|
20230920,123800,231412380,5480,5480,5480,5480,0
|
|
20230920,123700,231412380,5480,5480,5480,5480,50
|
|
20230920,123600,231138380,5490,5490,5490,5490,0
|
|
20230920,123500,231138380,5490,5490,5490,5490,1
|
|
20230920,123400,231132890,5490,5490,5490,5490,45
|
|
20230920,123300,230885840,5490,5490,5490,5490,0
|
|
20230920,123200,230885840,5490,5490,5490,5490,2
|
|
20230920,123100,230874860,5470,5470,5470,5470,0
|
|
20230920,123000,230874860,5470,5470,5470,5470,248
|
|
20230920,122900,229518300,5450,5460,5460,5450,13000
|
|
20230920,122800,158667740,5460,5460,5460,5460,0
|
|
20230920,122700,158667740,5460,5460,5460,5460,0
|
|
20230920,122600,158667740,5460,5460,5460,5460,296
|
|
20230920,122500,157051580,5460,5460,5460,5460,2
|
|
20230920,122400,157040660,5450,5450,5450,5450,0
|
|
20230920,122300,157040660,5450,5450,5450,5450,0
|
|
20230920,122200,157040660,5450,5450,5450,5450,50
|
|
20230920,122100,156768160,5450,5450,5450,5450,0
|
|
20230920,122000,156768160,5450,5450,5450,5450,0
|
|
20230920,121900,156768160,5450,5450,5450,5450,1354
|
|
20230920,121800,149388860,5440,5440,5440,5440,6
|
|
20230920,121700,149356220,5450,5450,5450,5450,0
|
|
20230920,121600,149356220,5450,5450,5450,5450,1
|
|
20230920,121500,149350770,5450,5450,5450,5450,0
|
|
20230920,121400,149350770,5450,5450,5450,5450,44
|
|
20230920,121300,149110970,5450,5450,5450,5450,0
|
|
20230920,121200,149110970,5450,5450,5450,5450,0
|
|
20230920,121100,149110970,5450,5450,5450,5450,0
|
|
20230920,121000,149110970,5450,5450,5450,5450,0
|
|
20230920,120900,149110970,5450,5450,5450,5450,200
|
|
20230920,120800,148020970,5450,5450,5450,5450,0
|
|
20230920,120700,148020970,5450,5450,5450,5450,200
|
|
20230920,120600,146930970,5470,5450,5470,5450,207
|
|
20230920,120500,145802720,5460,5460,5460,5460,0
|
|
20230920,120400,145802720,5460,5460,5460,5460,1
|
|
20230920,120300,145797260,5460,5460,5460,5460,0
|
|
20230920,120200,145797260,5460,5460,5470,5460,120
|
|
20230920,120100,145141980,5470,5470,5470,5470,0
|
|
20230920,120000,145141980,5470,5470,5470,5470,0
|
|
20230920,115900,145141980,5470,5470,5470,5470,0
|
|
20230920,115800,145141980,5470,5470,5470,5470,0
|
|
20230920,115700,145141980,5470,5470,5470,5470,0
|
|
20230920,115600,145141980,5470,5470,5470,5470,220
|
|
20230920,115500,143938580,5490,5490,5490,5490,0
|
|
20230920,115400,143938580,5490,5490,5490,5490,0
|
|
20230920,115300,143938580,5490,5490,5490,5490,0
|
|
20230920,115200,143938580,5490,5490,5490,5490,0
|
|
20230920,115100,143938580,5490,5490,5490,5490,7
|
|
20230920,115000,143900150,5490,5490,5490,5490,0
|
|
20230920,114900,143900150,5490,5490,5490,5490,0
|
|
20230920,114800,143900150,5490,5490,5490,5490,0
|
|
20230920,114700,143900150,5490,5490,5490,5490,0
|
|
20230920,114600,143900150,5490,5490,5490,5490,0
|
|
20230920,114500,143900150,5490,5490,5490,5490,0
|
|
20230920,114400,143900150,5490,5490,5490,5490,0
|
|
20230920,114300,143900150,5490,5490,5490,5490,0
|
|
20230920,114200,143900150,5490,5490,5490,5490,0
|
|
20230920,114100,143900150,5490,5490,5490,5490,0
|
|
20230920,114000,143900150,5490,5490,5490,5490,0
|
|
20230920,113900,143900150,5490,5490,5490,5490,0
|
|
20230920,113800,143900150,5490,5490,5490,5490,0
|
|
20230920,113700,143900150,5490,5490,5490,5490,0
|
|
20230920,113600,143900150,5490,5490,5490,5490,0
|
|
20230920,113500,143900150,5490,5490,5490,5490,0
|
|
20230920,113400,143900150,5490,5490,5490,5490,2
|
|
20230920,113300,143889170,5480,5480,5480,5480,3
|
|
20230920,113200,143872730,5490,5490,5490,5490,0
|
|
20230920,113100,143872730,5490,5490,5490,5490,0
|
|
20230920,113000,143872730,5490,5490,5490,5490,100
|
|
20230920,112900,143323730,5490,5490,5490,5490,0
|
|
20230920,112800,143323730,5490,5490,5490,5490,0
|
|
20230920,112700,143323730,5490,5490,5490,5490,0
|
|
20230920,112600,143323730,5490,5490,5490,5490,0
|
|
20230920,112500,143323730,5490,5490,5490,5490,0
|
|
20230920,112400,143323730,5490,5490,5490,5490,1
|
|
20230920,112300,143318240,5460,5460,5460,5460,0
|
|
20230920,112200,143318240,5460,5460,5460,5460,0
|
|
20230920,112100,143318240,5460,5460,5460,5460,0
|
|
20230920,112000,143318240,5460,5460,5460,5460,0
|
|
20230920,111900,143318240,5460,5460,5460,5460,130
|
|
20230920,111800,142608440,5460,5460,5460,5460,7
|
|
20230920,111700,142570220,5460,5460,5460,5460,0
|
|
20230920,111600,142570220,5460,5460,5460,5460,0
|
|
20230920,111500,142570220,5460,5460,5460,5460,9
|
|
20230920,111400,142521080,5450,5450,5450,5450,0
|
|
20230920,111300,142521080,5450,5450,5450,5450,0
|
|
20230920,111200,142521080,5450,5450,5450,5450,0
|
|
20230920,111100,142521080,5450,5450,5450,5450,0
|
|
20230920,111000,142521080,5450,5450,5450,5450,0
|
|
20230920,110900,142521080,5450,5450,5450,5450,0
|
|
20230920,110800,142521080,5450,5450,5450,5450,1965
|
|
20230920,110700,131811830,5460,5460,5460,5460,100
|
|
20230920,110600,131265830,5460,5460,5460,5460,0
|
|
20230920,110500,131265830,5460,5460,5460,5460,100
|
|
20230920,110400,130719830,5460,5460,5460,5460,0
|
|
20230920,110300,130719830,5460,5460,5460,5460,0
|
|
20230920,110200,130719830,5460,5460,5460,5460,20
|
|
20230920,110100,130610630,5460,5460,5460,5460,1
|
|
20230920,110000,130605170,5450,5450,5450,5450,0
|
|
20230920,105900,130605170,5450,5450,5450,5450,0
|
|
20230920,105800,130605170,5450,5450,5450,5450,1
|
|
20230920,105700,130599720,5450,5460,5460,5450,376
|
|
20230920,105600,128547320,5490,5490,5490,5490,0
|
|
20230920,105500,128547320,5490,5490,5490,5490,0
|
|
20230920,105400,128547320,5490,5490,5490,5490,0
|
|
20230920,105300,128547320,5490,5490,5490,5490,0
|
|
20230920,105200,128547320,5490,5490,5490,5490,0
|
|
20230920,105100,128547320,5490,5480,5490,5480,6
|
|
20230920,105000,128514430,5460,5460,5460,5460,250
|
|
20230920,104900,127149430,5470,5470,5470,5470,139
|
|
20230920,104800,126389100,5490,5490,5490,5490,0
|
|
20230920,104700,126389100,5490,5490,5490,5490,0
|
|
20230920,104600,126389100,5490,5490,5490,5490,1
|
|
20230920,104500,126383610,5470,5490,5490,5470,14
|
|
20230920,104400,126307010,5470,5470,5470,5470,0
|
|
20230920,104300,126307010,5470,5470,5470,5470,0
|
|
20230920,104200,126307010,5470,5470,5470,5470,0
|
|
20230920,104100,126307010,5470,5470,5470,5470,0
|
|
20230920,104000,126307010,5470,5470,5470,5470,0
|
|
20230920,103900,126307010,5470,5470,5470,5470,0
|
|
20230920,103800,126307010,5470,5470,5470,5470,0
|
|
20230920,103700,126307010,5470,5470,5470,5470,0
|
|
20230920,103600,126307010,5470,5470,5470,5470,0
|
|
20230920,103500,126307010,5470,5470,5470,5470,0
|
|
20230920,103400,126307010,5470,5470,5470,5470,0
|
|
20230920,103300,126307010,5470,5480,5480,5470,222
|
|
20230920,103200,125092550,5480,5480,5480,5480,0
|
|
20230920,103100,125092550,5480,5480,5480,5480,200
|
|
20230920,103000,123996550,5510,5510,5510,5510,0
|
|
20230920,102900,123996550,5510,5510,5510,5510,0
|
|
20230920,102800,123996550,5510,5490,5510,5490,115
|
|
20230920,102700,123365170,5510,5510,5510,5510,0
|
|
20230920,102600,123365170,5510,5510,5510,5510,0
|
|
20230920,102500,123365170,5510,5510,5510,5510,0
|
|
20230920,102400,123365170,5510,5510,5510,5510,0
|
|
20230920,102300,123365170,5510,5510,5510,5510,0
|
|
20230920,102200,123365170,5510,5510,5510,5510,0
|
|
20230920,102100,123365170,5510,5510,5510,5510,1
|
|
20230920,102000,123359660,5490,5490,5490,5490,0
|
|
20230920,101900,123359660,5490,5490,5490,5490,0
|
|
20230920,101800,123359660,5490,5490,5490,5490,0
|
|
20230920,101700,123359660,5490,5490,5490,5490,0
|
|
20230920,101600,123359660,5490,5490,5490,5490,0
|
|
20230920,101500,123359660,5490,5490,5490,5490,0
|
|
20230920,101400,123359660,5490,5500,5500,5490,122
|
|
20230920,101300,122689780,5490,5490,5490,5490,0
|
|
20230920,101200,122689780,5490,5490,5490,5490,0
|
|
20230920,101100,122689780,5490,5490,5490,5490,0
|
|
20230920,101000,122689780,5490,5490,5490,5490,20
|
|
20230920,100900,122579980,5490,5490,5490,5490,0
|
|
20230920,100800,122579980,5490,5490,5490,5490,0
|
|
20230920,100700,122579980,5490,5490,5490,5490,0
|
|
20230920,100600,122579980,5490,5490,5490,5490,0
|
|
20230920,100500,122579980,5490,5490,5490,5490,10
|
|
20230920,100400,122525080,5480,5480,5480,5480,61
|
|
20230920,100300,122190800,5480,5470,5480,5470,1441
|
|
20230920,100200,114295090,5460,5460,5460,5460,653
|
|
20230920,100100,110729710,5440,5440,5440,5440,0
|
|
20230920,100000,110729710,5440,5440,5440,5440,2
|
|
20230920,095900,110718830,5440,5440,5440,5440,0
|
|
20230920,095800,110718830,5440,5440,5440,5440,10
|
|
20230920,095700,110664430,5460,5460,5460,5460,600
|
|
20230920,095600,107388430,5450,5450,5450,5450,822
|
|
20230920,095500,102908530,5470,5470,5470,5470,0
|
|
20230920,095400,102908530,5470,5470,5470,5470,0
|
|
20230920,095300,102908530,5470,5470,5470,5470,0
|
|
20230920,095200,102908530,5470,5470,5470,5470,2
|
|
20230920,095100,102897590,5470,5470,5470,5470,1
|
|
20230920,095000,102892120,5460,5460,5460,5460,0
|
|
20230920,094900,102892120,5460,5440,5470,5430,1897
|
|
20230920,094800,92576220,5440,5470,5470,5440,5030
|
|
20230920,094700,65177800,5470,5470,5470,5470,0
|
|
20230920,094600,65177800,5470,5470,5470,5470,0
|
|
20230920,094500,65177800,5470,5470,5470,5470,234
|
|
20230920,094400,63897820,5480,5480,5480,5480,62
|
|
20230920,094300,63558060,5500,5500,5500,5500,500
|
|
20230920,094200,60808060,5510,5510,5510,5510,0
|
|
20230920,094100,60808060,5510,5510,5510,5510,0
|
|
20230920,094000,60808060,5510,5510,5510,5510,5
|
|
20230920,093900,60780510,5520,5520,5520,5520,0
|
|
20230920,093800,60780510,5520,5490,5520,5490,163
|
|
20230920,093700,59885610,5490,5490,5490,5490,0
|
|
20230920,093600,59885610,5490,5470,5490,5470,675
|
|
20230920,093500,56193340,5460,5470,5470,5460,220
|
|
20230920,093400,54990340,5470,5470,5470,5470,101
|
|
20230920,093300,54437870,5470,5470,5470,5470,539
|
|
20230920,093200,51489540,5470,5480,5480,5470,2123
|
|
20230920,093100,39876630,5470,5470,5470,5470,200
|
|
20230920,093000,38782630,5470,5470,5470,5470,82
|
|
20230920,092900,38334090,5470,5470,5470,5470,0
|
|
20230920,092800,38334090,5470,5470,5470,5470,0
|
|
20230920,092700,38334090,5470,5480,5480,5470,150
|
|
20230920,092600,37512980,5490,5490,5510,5490,3564
|
|
20230920,092500,17940600,5500,5500,5500,5500,1500
|
|
20230920,092400,9690600,5510,5510,5510,5510,80
|
|
20230920,092300,9249800,5510,5500,5510,5500,31
|
|
20230920,092200,9079290,5500,5500,5500,5500,5
|
|
20230920,092100,9051790,5510,5510,5510,5510,0
|
|
20230920,092000,9051790,5510,5500,5510,5500,6
|
|
20230920,091900,9018780,5520,5520,5520,5520,0
|
|
20230920,091800,9018780,5520,5520,5520,5520,0
|
|
20230920,091700,9018780,5520,5520,5520,5520,0
|
|
20230920,091600,9018780,5520,5520,5520,5520,1
|
|
20230920,091500,9013260,5510,5520,5520,5510,35
|
|
20230920,091400,8820220,5510,5510,5510,5510,200
|
|
20230920,091300,7718220,5510,5510,5510,5510,0
|
|
20230920,091200,7718220,5510,5510,5510,5510,170
|
|
20230920,091100,6781520,5520,5520,5520,5520,0
|
|
20230920,091000,6781520,5520,5520,5520,5520,10
|
|
20230920,090900,6726320,5530,5530,5530,5530,0
|
|
20230920,090800,6726320,5530,5530,5530,5530,1
|
|
20230920,090700,6720790,5540,5490,5540,5490,57
|
|
20230920,090600,6405310,5540,5540,5540,5540,1
|
|
20230920,090500,6399770,5510,5510,5510,5510,0
|
|
20230920,090400,6399770,5510,5510,5510,5510,22
|
|
20230920,090300,6278550,5510,5510,5510,5510,0
|
|
20230920,090200,6278550,5510,5510,5510,5510,1
|
|
20230920,090100,6273040,5540,5540,5540,5540,0
|
|
20230920,090000,6273040,5540,5450,5540,5450,1151
|